Dark

GLD20260930P420
GLD Sep 30 2026 420.00 Put (GLD260930P00420000)
option OPRA

EOD

Jul 21, 2026

47.50+1.431%(+0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	47.5000	47.5000	47.5000	47.5000	+1.431%	1	442	0.000%
2026-07-14	46.8300	46.8300	46.8300	46.8300	+7.408%	1	442	+1.431%
2026-07-09	43.6000	43.6000	43.6000	43.6000	-14.342%	3	442	+8.945%
2026-06-29	50.9000	50.9000	50.9000	50.9000	-2.209%	1	442	-6.680%
2026-06-25	52.7700	52.7700	52.0500	52.0500	-6.837%	2	442	-8.742%
2026-06-24	52.3100	55.8700	52.1800	55.8700	+24.989%	9	443	-14.981%
2026-06-23	44.7000	44.7000	44.7000	44.7000	+60.791%	6	442	+6.264%
2026-06-17	27.8000	27.8000	27.8000	27.8000	-4.631%	1	437	+70.863%
2026-06-15	28.7100	29.1500	28.7100	29.1500	-24.187%	2	437	+62.950%
2026-06-12	38.4500	38.4500	38.4500	38.4500	-20.754%	1	438	+23.537%
2026-06-10	43.6000	48.5200	43.3800	48.5200	+48.153%	6	439	-2.102%
2026-06-09	32.7500	32.7500	32.7500	32.7500	+3.968%	1	441	+45.038%
2026-06-08	30.4000	31.5000	30.4000	31.5000	-3.077%	7	442	+50.794%
2026-06-05	27.7000	32.5000	27.7000	32.5000	+33.525%	4	443	+46.154%
2026-06-03	24.9800	24.9800	24.2700	24.3400	+1.926%	10	443	+95.152%
2026-06-01	25.1500	25.1500	23.8800	23.8800	+16.887%	5	441	+98.911%
2026-05-29	20.2100	20.4300	19.2600	20.4300	-19.882%	16	442	+132.501%
2026-05-27	25.0700	25.5000	25.0700	25.5000	+14.094%	11	442	+86.275%
2026-05-26	21.7700	22.3500	21.7700	22.3500	-5.577%	11	447	+112.528%
2026-05-21	23.6700	23.6700	23.6700	23.6700	+6.862%	5	447	+100.676%
2026-05-20	22.1500	22.1500	22.1400	22.1500	-1.336%	24	447	+114.447%
2026-05-18	22.4500	22.4500	22.4500	22.4500	-2.391%	6	434	+111.581%
2026-05-15	23.0000	23.0000	23.0000	23.0000	+28.134%	1	434	+106.522%
2026-05-13	18.1400	18.1400	17.9500	17.9500	-5.526%	6	434	+164.624%
2026-05-12	18.3000	19.0000	17.8000	19.0000	+14.114%	51	470	+150.000%
2026-05-11	16.9500	17.1500	16.6500	16.6500	-4.310%	61	470	+185.285%
2026-05-08	17.6500	17.7500	17.4000	17.4000	-1.639%	15	502	+172.989%
2026-05-07	16.1200	17.7400	16.1200	17.6900	-1.283%	20	494	+168.513%
2026-05-06	18.2600	18.2600	17.5000	17.9200	-20.883%	95	482	+165.067%
2026-05-04	22.6500	22.6500	22.6500	22.6500	+10.380%	3	418	+109.713%
2026-05-01	20.5200	20.5200	20.5200	20.5200	-12.082%	1	415	+131.481%
2026-04-29	24.2000	25.1500	23.3400	23.3400	+6.333%	14	415	+103.513%
2026-04-28	21.9500	21.9500	21.9500	21.9500	+24.011%	1	413	+116.401%
2026-04-24	17.7000	17.7000	17.7000	17.7000	-3.542%	1	413	+168.362%
2026-04-23	18.3500	18.3500	18.3500	18.3500	+12.577%	1	414	+158.856%
2026-04-17	15.6000	16.3000	15.6000	16.3000	-10.440%	116	414	+191.411%
2026-04-16	18.2000	18.2000	18.2000	18.2000	-3.448%	21	530	+160.989%
2026-04-15	19.1900	19.6000	18.8500	18.8500	+3.401%	14	551	+151.989%
2026-04-14	18.7500	18.7500	18.1500	18.2300	-15.288%	101	559	+160.560%
2026-04-13	21.5200	21.5200	21.5200	21.5200	+4.163%	14	615	+120.725%
2026-04-10	20.6600	20.6600	20.6600	20.6600	+0.291%	1	629	+129.913%
2026-04-09	22.3500	22.3500	20.6000	20.6000	-31.652%	16	629	+130.583%
2026-04-07	30.1400	30.1400	30.1400	30.1400	+5.164%	1	640	+57.598%
2026-04-06	28.6600	28.6600	28.6600	28.6600	-0.486%	1	639	+65.736%
2026-04-02	29.0000	29.0000	28.8000	28.8000	+20.251%	25	613	+64.931%
2026-04-01	25.8000	25.8000	23.9500	23.9500	-35.218%	185	613	+98.330%
2026-03-27	36.1300	37.2500	36.1200	36.9700	-12.807%	460	430	+28.483%
2026-03-26	42.4000	42.4000	42.4000	42.4000	+25.370%	200	250	+12.028%
2026-03-25	33.8200	33.8200	33.8200	33.8200	-15.556%	200	255	+40.449%
2026-03-24	39.9000	40.0500	39.9000	40.0500	-1.111%	3	147	+18.602%
2026-03-23	33.9900	40.5000	33.9900	40.5000	+45.841%	4	147	+17.284%
2026-03-20	27.7700	27.7700	27.7700	27.7700	+4.792%	1	147	+71.048%
2026-03-19	26.9000	26.9000	26.5000	26.5000	+46.006%	3	147	+79.245%
2026-03-18	18.0000	18.1500	17.6200	18.1500	+50.622%	8	147	+161.708%
2026-03-11	11.8300	12.0500	11.8000	12.0500	-0.166%	41	146	+294.191%
2026-03-10	12.0200	12.0700	12.0200	12.0700	-23.608%	2	129	+293.538%
2026-03-03	15.6400	15.8000	15.2000	15.8000	+46.296%	22	136	+200.633%
2026-03-02	10.3500	10.8000	10.3500	10.8000	-11.403%	7	128	+339.815%
2026-02-27	12.1900	12.1900	12.1900	12.1900	-9.570%	1	129	+289.664%
2026-02-26	13.4800	13.4800	13.4800	13.4800	-10.133%	1	129	+252.374%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+8.225%	2	130	+216.667%
2026-02-23	13.8900	13.8900	13.7500	13.8600	-11.607%	6	132	+242.713%
2026-02-20	15.6800	15.6800	15.6800	15.6800	-2.609%	3	128	+202.934%
2026-02-12	14.2000	16.1000	14.2000	16.1000	+10.653%	2	125	+195.031%
2026-02-09	15.2000	15.2000	14.5500	14.5500	-33.257%	4	124	+226.460%
2026-02-06	21.8000	21.8000	21.8000	21.8000	+5.162%	1	124	+117.890%
2026-02-05	21.6300	21.6300	20.7300	20.7300	+1.122%	4	123	+129.137%
2026-02-04	19.0000	20.5000	19.0000	20.5000	-5.268%	4	121	+131.707%
2026-02-03	21.6400	21.6400	21.6400	21.6400	-13.267%	1	121	+119.501%
2026-01-30	23.0000	25.3000	23.0000	24.9500	+116.017%	24	121	+90.381%
2026-01-28	11.6800	12.2200	11.5500	11.5500	-11.154%	41	103	+311.255%
2026-01-27	13.0000	13.0000	13.0000	13.0000	-6.810%	1	90	+265.385%
2026-01-26	13.1400	13.9500	13.1400	13.9500	-6.689%	93	90	+240.502%
2026-01-23	14.9500	14.9500	14.9500	14.9500	-2.031%	1	44	+217.726%
2026-01-22	15.6600	15.6600	15.2600	15.2600	-33.362%	20	44	+211.271%
2026-01-16	23.1700	23.1700	22.9000	22.9000	-3.903%	2	30	+107.424%
2026-01-13	23.8300	23.8300	23.8300	23.8300	-3.405%	1	30	+99.329%
2026-01-12	24.6700	24.6700	24.6700	24.6700	-15.077%	10	29	+92.542%
2025-12-26	28.0400	29.2200	28.0400	29.0500	-39.805%	27	19	+63.511%
2025-10-21	48.2600	48.2600	48.2600	48.2600	+23.902%	1	3	-1.575%
2025-10-20	38.9500	38.9500	38.9500	38.9500	-26.231%	1	3	+21.951%
2025-10-08	53.6500	53.6500	52.8000	52.8000	0.000%	4	2	-10.038%

.dark-mode .BP3bYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BP3bYM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P420GLD Sep 30 2026 420.00 Put (GLD260930P00420000)option OPRA

GLD20260930P420
GLD Sep 30 2026 420.00 Put (GLD260930P00420000)
option OPRA